MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRWV — CoreWeave, Inc. Class A Common Stock
NasdaqCoreWeave, Inc. Class A Common Stock
$89.62
+1.05(+1.19%)
- O
- 90.95
- H
- 92.80
- L
- 88.55
- V
- 22.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$89.62
Period Return+132.72%
Period High$187.00
Period Low$36.00
Avg Daily Volume26.89M
Total Trading Days365
CRWV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $90.95 | $92.80 | $88.55 | $89.62 | +$1.05 | +1.19% | 22,544,365 | $90.31 | $88.55 $92.80 |
| Oct 1, 2026 | $87.58 | $88.88 | $84.50 | $88.57 | +$1.45 | +1.66% | 20,464,570 | $87.07 | $84.50 $88.88 |
| Sep 30, 2026 | $88.07 | $89.72 | $86.38 | $87.12 | +$1.19 | +1.38% | 22,348,074 | $87.35 | $86.38 $89.72 |
| Sep 29, 2026 | $86.28 | $90.47 | $85.14 | $85.93 | +$0.86 | +1.01% | 26,027,146 | $87.25 | $85.14 $90.47 |
| Sep 28, 2026 | $86.21 | $88.22 | $83.53 | $85.07 | $-2.52 | -2.88% | 19,752,250 | $85.33 | $83.53 $88.22 |
| Sep 25, 2026 | $90.37 | $90.91 | $86.80 | $87.59 | $-2.54 | -2.82% | 23,569,274 | $87.98 | $86.80 $90.91 |
| Sep 24, 2026 | $88.91 | $91.12 | $85.94 | $90.13 | +$3.23 | +3.72% | 33,748,931 | $88.79 | $85.94 $91.12 |
| Sep 23, 2026 | $88.99 | $90.36 | $86.55 | $86.90 | +$0.14 | +0.16% | 31,705,053 | $88.10 | $86.55 $90.36 |
| Sep 22, 2026 | $85.71 | $89.23 | $84.60 | $86.76 | +$1.33 | +1.56% | 26,584,454 | $86.96 | $84.60 $89.23 |
| Sep 21, 2026 | $81.56 | $87.25 | $80.92 | $85.43 | +$4.07 | +5.00% | 39,845,075 | $85.07 | $80.92 $87.25 |
| Sep 18, 2026 | $79.83 | $81.74 | $79.16 | $81.36 | +$1.48 | +1.85% | 66,370,228 | $80.51 | $79.16 $81.74 |
| Sep 17, 2026 | $81.45 | $82.43 | $78.27 | $79.88 | $-3.47 | -4.16% | 79,705,738 | $80.35 | $78.27 $82.43 |
| Sep 16, 2026 | $83.75 | $85.26 | $81.16 | $83.35 | +$2.43 | +3.00% | 18,805,366 | $83.74 | $81.16 $85.26 |
| Sep 15, 2026 | $82.62 | $83.86 | $80.52 | $80.92 | $-2.06 | -2.48% | 15,494,817 | $81.82 | $80.52 $83.86 |
| Sep 14, 2026 | $82.65 | $85.93 | $82.08 | $82.98 | $-6.01 | -6.75% | 26,244,259 | $83.65 | $82.08 $85.93 |
| Sep 11, 2026 | $91.08 | $91.99 | $88.62 | $88.99 | $-0.13 | -0.15% | 17,682,418 | $89.99 | $88.62 $91.99 |
| Sep 10, 2026 | $89.91 | $92.19 | $88.73 | $89.12 | $-5.82 | -6.13% | 27,867,135 | $90.16 | $88.73 $92.19 |
| Sep 9, 2026 | $100.04 | $100.58 | $94.61 | $94.94 | $-4.89 | -4.90% | 22,038,763 | $96.64 | $94.61 $100.58 |
| Sep 8, 2026 | $92.95 | $104.59 | $92.88 | $99.83 | +$10.47 | +11.72% | 51,191,161 | $99.87 | $92.88 $104.59 |
| Sep 4, 2026 | $85.73 | $89.63 | $84.90 | $89.36 | +$4.80 | +5.68% | 20,796,936 | $87.92 | $84.90 $89.63 |
| Sep 3, 2026 | $80.12 | $84.85 | $79.03 | $84.56 | +$3.63 | +4.49% | 18,817,415 | $82.75 | $79.03 $84.85 |
| Sep 2, 2026 | $80.09 | $82.53 | $79.58 | $80.93 | $-0.92 | -1.12% | 15,373,255 | $80.81 | $79.58 $82.53 |
| Sep 1, 2026 | $82.34 | $82.81 | $80.37 | $81.85 | $-3.04 | -3.58% | 15,833,703 | $81.66 | $80.37 $82.81 |
| Aug 31, 2026 | $82.63 | $85.23 | $82.40 | $84.89 | +$0.66 | +0.78% | 13,238,680 | $84.05 | $82.40 $85.23 |
| Aug 28, 2026 | $85.17 | $87.90 | $83.17 | $84.23 | $-2.57 | -2.96% | 17,332,102 | $84.81 | $83.17 $87.90 |
| Aug 27, 2026 | $90.75 | $91.81 | $86.51 | $86.80 | $-1.21 | -1.37% | 19,872,214 | $88.01 | $86.51 $91.81 |
| Aug 26, 2026 | $86.89 | $89.91 | $86.75 | $88.01 | $-0.03 | -0.03% | 14,056,766 | $88.41 | $86.75 $89.91 |
| Aug 25, 2026 | $88.27 | $90.25 | $87.50 | $88.04 | +$1.79 | +2.08% | 14,224,344 | $88.60 | $87.50 $90.25 |
| Aug 24, 2026 | $85.16 | $87.20 | $83.23 | $86.25 | $-1.60 | -1.82% | 19,581,392 | $85.46 | $83.23 $87.20 |
| Aug 21, 2026 | $90.40 | $91.52 | $87.41 | $87.85 | $-1.91 | -2.13% | 22,187,528 | $89.18 | $87.41 $91.52 |